ケネディクス・オフィス投資法人(8972)の株価時系列情報
ケネディクス・オフィス投資法人(8972)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 253,000 | 254,200 | 251,200 | 254,000 | 901 |
| 2009/12/29 | 254,000 | 254,200 | 250,600 | 254,200 | 1,095 |
| 2009/12/28 | 250,300 | 254,000 | 249,500 | 253,500 | 1,081 |
| 2009/12/25 | 251,600 | 252,600 | 248,100 | 252,300 | 549 |
| 2009/12/24 | 244,000 | 252,500 | 240,200 | 252,100 | 4,793 |
| 2009/12/22 | 232,200 | 244,500 | 232,200 | 241,800 | 3,231 |
| 2009/12/21 | 231,300 | 240,000 | 225,000 | 236,300 | 1,950 |
| 2009/12/18 | 236,000 | 238,400 | 230,800 | 231,000 | 1,037 |
| 2009/12/17 | 233,600 | 239,600 | 232,500 | 239,600 | 1,168 |
| 2009/12/16 | 239,000 | 240,000 | 230,800 | 232,500 | 1,354 |
| 2009/12/15 | 220,300 | 240,000 | 218,500 | 240,000 | 1,626 |
| 2009/12/14 | 222,000 | 225,000 | 217,000 | 220,100 | 612 |
| 2009/12/11 | 227,900 | 229,800 | 220,400 | 222,500 | 1,105 |
| 2009/12/10 | 233,000 | 233,000 | 225,000 | 227,600 | 1,086 |
| 2009/12/09 | 228,000 | 232,000 | 222,200 | 232,000 | 809 |
| 2009/12/08 | 231,000 | 233,000 | 226,000 | 229,300 | 1,624 |
| 2009/12/07 | 237,000 | 240,000 | 231,100 | 234,900 | 1,922 |
| 2009/12/04 | 225,500 | 230,000 | 225,100 | 229,000 | 1,286 |
| 2009/12/03 | 231,800 | 234,900 | 226,500 | 227,400 | 1,717 |
| 2009/12/02 | 241,700 | 244,000 | 231,000 | 235,000 | 1,793 |
| 2009/12/01 | 229,900 | 245,100 | 223,800 | 245,100 | 2,106 |
| 2009/11/30 | 224,000 | 230,000 | 210,100 | 230,000 | 2,149 |
| 2009/11/27 | 225,100 | 229,000 | 212,000 | 220,000 | 1,438 |
| 2009/11/26 | 227,800 | 231,000 | 225,000 | 230,000 | 1,242 |
| 2009/11/25 | 220,400 | 234,000 | 220,400 | 230,000 | 763 |
| 2009/11/24 | 232,300 | 232,800 | 220,000 | 228,200 | 1,119 |
| 2009/11/20 | 215,400 | 234,000 | 213,200 | 230,000 | 2,489 |
| 2009/11/19 | 248,800 | 248,800 | 214,500 | 218,200 | 3,146 |
| 2009/11/18 | 246,000 | 250,200 | 240,000 | 244,800 | 3,046 |
| 2009/11/17 | 243,000 | 249,000 | 241,000 | 245,600 | 4,838 |
| 2009/11/16 | 258,900 | 259,100 | 253,000 | 255,200 | 5,271 |
| 2009/11/13 | 255,900 | 258,100 | 254,500 | 258,100 | 2,352 |
| 2009/11/12 | 257,000 | 258,700 | 255,200 | 255,200 | 1,331 |
| 2009/11/11 | 256,000 | 257,900 | 254,700 | 257,900 | 1,766 |
| 2009/11/10 | 260,100 | 260,200 | 256,700 | 256,800 | 4,994 |
| 2009/11/09 | 259,000 | 262,500 | 258,900 | 260,000 | 1,941 |
| 2009/11/06 | 262,000 | 262,600 | 259,000 | 259,100 | 1,570 |
| 2009/11/05 | 265,500 | 265,600 | 262,100 | 262,100 | 1,050 |
| 2009/11/04 | 266,000 | 269,000 | 262,500 | 266,600 | 1,038 |
| 2009/11/02 | 260,000 | 276,900 | 258,000 | 263,900 | 1,169 |
| 2009/10/30 | 259,100 | 264,000 | 259,100 | 263,500 | 1,221 |
| 2009/10/29 | 265,000 | 271,000 | 259,000 | 259,000 | 665 |
| 2009/10/28 | 284,000 | 284,000 | 265,100 | 270,000 | 640 |
| 2009/10/27 | 275,000 | 287,000 | 273,400 | 287,000 | 480 |
| 2009/10/26 | 295,100 | 295,100 | 285,000 | 285,000 | 447 |
| 2009/10/23 | 302,000 | 306,000 | 293,200 | 293,200 | 868 |
| 2009/10/22 | 302,000 | 307,000 | 296,100 | 301,000 | 796 |
| 2009/10/21 | 309,000 | 311,000 | 303,000 | 305,000 | 653 |
| 2009/10/20 | 314,000 | 315,000 | 309,000 | 311,000 | 513 |
| 2009/10/19 | 314,000 | 319,000 | 313,000 | 319,000 | 187 |
| 2009/10/16 | 319,000 | 320,000 | 312,000 | 317,000 | 331 |
| 2009/10/15 | 315,000 | 321,000 | 313,000 | 320,000 | 961 |
| 2009/10/14 | 324,000 | 324,000 | 314,000 | 315,000 | 519 |
| 2009/10/13 | 325,000 | 327,000 | 322,000 | 325,000 | 491 |
| 2009/10/09 | 338,000 | 338,000 | 325,000 | 328,000 | 350 |
| 2009/10/08 | 334,000 | 339,000 | 331,000 | 334,000 | 455 |
| 2009/10/07 | 333,000 | 345,000 | 329,000 | 339,000 | 558 |
| 2009/10/06 | 330,000 | 330,000 | 323,000 | 328,000 | 543 |
| 2009/10/05 | 327,000 | 332,000 | 312,000 | 321,000 | 462 |
| 2009/10/02 | 337,000 | 339,000 | 322,000 | 331,000 | 445 |
| 2009/10/01 | 335,000 | 337,000 | 332,000 | 334,000 | 764 |
| 2009/09/30 | 339,000 | 343,000 | 329,000 | 337,000 | 930 |
| 2009/09/29 | 354,000 | 356,000 | 349,000 | 349,000 | 437 |
| 2009/09/28 | 351,000 | 356,000 | 347,000 | 356,000 | 793 |
| 2009/09/25 | 344,000 | 355,000 | 342,000 | 351,000 | 586 |
| 2009/09/24 | 341,000 | 349,000 | 337,000 | 339,000 | 1,124 |
| 2009/09/18 | 348,000 | 353,000 | 335,000 | 349,000 | 1,199 |
| 2009/09/17 | 344,000 | 347,000 | 330,000 | 333,000 | 406 |
| 2009/09/16 | 348,000 | 349,000 | 337,000 | 339,000 | 380 |
| 2009/09/15 | 346,000 | 353,000 | 344,000 | 353,000 | 533 |
| 2009/09/14 | 330,000 | 348,000 | 329,000 | 346,000 | 851 |
| 2009/09/11 | 322,000 | 331,000 | 321,000 | 329,000 | 741 |
| 2009/09/10 | 343,000 | 345,000 | 325,000 | 327,000 | 793 |
| 2009/09/09 | 339,000 | 343,000 | 333,000 | 340,000 | 647 |
| 2009/09/08 | 332,000 | 336,000 | 330,000 | 336,000 | 269 |
| 2009/09/07 | 335,000 | 339,000 | 331,000 | 334,000 | 203 |
| 2009/09/04 | 337,000 | 340,000 | 330,000 | 336,000 | 278 |
| 2009/09/03 | 334,000 | 334,000 | 326,000 | 329,000 | 402 |
| 2009/09/02 | 339,000 | 340,000 | 321,000 | 338,000 | 646 |
| 2009/09/01 | 345,000 | 350,000 | 342,000 | 344,000 | 442 |
| 2009/08/31 | 350,000 | 350,000 | 340,000 | 349,000 | 701 |
| 2009/08/28 | 350,000 | 351,000 | 347,000 | 350,000 | 1,675 |
| 2009/08/27 | 348,000 | 351,000 | 339,000 | 351,000 | 722 |
| 2009/08/26 | 340,000 | 352,000 | 340,000 | 350,000 | 2,786 |
| 2009/08/25 | 337,000 | 337,000 | 331,000 | 335,000 | 330 |
| 2009/08/24 | 328,000 | 333,000 | 328,000 | 332,000 | 361 |
| 2009/08/21 | 324,000 | 328,000 | 316,000 | 326,000 | 349 |
| 2009/08/20 | 313,000 | 323,000 | 308,000 | 323,000 | 532 |
| 2009/08/19 | 308,000 | 313,000 | 305,000 | 306,000 | 389 |
| 2009/08/18 | 309,000 | 310,000 | 303,000 | 303,000 | 522 |
| 2009/08/17 | 320,000 | 320,000 | 310,000 | 312,000 | 509 |
| 2009/08/14 | 315,000 | 320,000 | 312,000 | 320,000 | 521 |
| 2009/08/13 | 319,000 | 320,000 | 309,000 | 309,000 | 1,038 |
| 2009/08/12 | 305,000 | 322,000 | 302,000 | 317,000 | 1,638 |
| 2009/08/11 | 302,000 | 306,000 | 297,000 | 301,000 | 663 |
| 2009/08/10 | 297,500 | 306,000 | 297,500 | 301,000 | 713 |
| 2009/08/07 | 303,000 | 306,000 | 295,300 | 299,500 | 1,131 |
| 2009/08/06 | 305,000 | 309,000 | 297,600 | 299,700 | 1,474 |
| 2009/08/05 | 309,000 | 310,000 | 298,100 | 309,000 | 1,667 |
| 2009/08/04 | 311,000 | 315,000 | 302,000 | 309,000 | 844 |
| 2009/08/03 | 324,000 | 324,000 | 309,000 | 309,000 | 843 |
| 2009/07/31 | 315,000 | 322,000 | 306,000 | 317,000 | 663 |
| 2009/07/30 | 310,000 | 310,000 | 301,000 | 305,000 | 947 |
| 2009/07/29 | 312,000 | 320,000 | 298,000 | 301,000 | 1,070 |
| 2009/07/28 | 318,000 | 321,000 | 311,000 | 314,000 | 727 |
| 2009/07/27 | 326,000 | 332,000 | 319,000 | 326,000 | 916 |
| 2009/07/24 | 335,000 | 344,000 | 326,000 | 326,000 | 1,017 |
| 2009/07/23 | 352,000 | 352,000 | 335,000 | 335,000 | 1,359 |
| 2009/07/22 | 345,000 | 349,000 | 343,000 | 348,000 | 1,187 |
| 2009/07/21 | 344,000 | 344,000 | 326,000 | 335,000 | 1,108 |
| 2009/07/17 | 315,000 | 347,000 | 314,000 | 338,000 | 1,914 |
| 2009/07/16 | 302,000 | 330,000 | 302,000 | 330,000 | 1,092 |
| 2009/07/15 | 295,900 | 307,000 | 292,200 | 306,000 | 1,576 |
| 2009/07/14 | 287,000 | 298,000 | 283,800 | 295,900 | 1,534 |
| 2009/07/13 | 297,000 | 311,000 | 285,800 | 285,800 | 1,016 |
| 2009/07/10 | 304,000 | 313,000 | 291,100 | 313,000 | 915 |
| 2009/07/09 | 316,000 | 327,000 | 301,000 | 301,000 | 1,089 |
| 2009/07/08 | 316,000 | 331,000 | 306,000 | 331,000 | 1,484 |
| 2009/07/07 | 348,000 | 348,000 | 326,000 | 330,000 | 1,740 |
| 2009/07/06 | 330,000 | 346,000 | 329,000 | 343,000 | 1,723 |
| 2009/07/03 | 331,000 | 340,000 | 327,000 | 333,000 | 1,391 |
| 2009/07/02 | 349,000 | 352,000 | 339,000 | 343,000 | 1,866 |
| 2009/07/01 | 339,000 | 345,000 | 331,000 | 345,000 | 1,386 |
| 2009/06/30 | 342,000 | 342,000 | 322,000 | 334,000 | 1,593 |
| 2009/06/29 | 341,000 | 345,000 | 315,000 | 332,000 | 2,568 |
| 2009/06/26 | 323,000 | 339,000 | 318,000 | 336,000 | 2,689 |
| 2009/06/25 | 321,000 | 321,000 | 315,000 | 320,000 | 1,561 |
| 2009/06/24 | 310,000 | 345,000 | 306,000 | 321,000 | 2,781 |
| 2009/06/23 | 293,000 | 313,000 | 292,100 | 305,000 | 1,362 |
| 2009/06/22 | 292,900 | 310,000 | 289,100 | 309,000 | 1,252 |
| 2009/06/19 | 288,400 | 297,000 | 285,800 | 292,900 | 1,897 |
| 2009/06/18 | 284,000 | 287,700 | 272,200 | 286,400 | 1,915 |
| 2009/06/17 | 280,000 | 280,400 | 274,000 | 277,000 | 2,615 |
| 2009/06/16 | 268,300 | 274,000 | 262,600 | 268,000 | 1,033 |
| 2009/06/15 | 280,200 | 288,000 | 278,800 | 280,200 | 1,474 |
| 2009/06/12 | 279,000 | 282,000 | 274,000 | 280,000 | 2,261 |
| 2009/06/11 | 276,000 | 280,000 | 271,800 | 275,000 | 494 |
| 2009/06/10 | 268,000 | 282,800 | 268,000 | 270,000 | 573 |
| 2009/06/09 | 279,900 | 283,000 | 260,000 | 270,000 | 1,129 |
| 2009/06/08 | 275,000 | 280,400 | 267,000 | 280,400 | 569 |
| 2009/06/05 | 259,000 | 275,400 | 258,000 | 275,400 | 1,219 |
| 2009/06/04 | 257,100 | 263,000 | 254,000 | 257,000 | 408 |
| 2009/06/03 | 255,200 | 265,000 | 255,200 | 260,000 | 431 |
| 2009/06/02 | 259,800 | 268,600 | 251,500 | 259,200 | 1,200 |
| 2009/06/01 | 257,800 | 269,000 | 248,100 | 260,000 | 1,598 |
| 2009/05/29 | 250,200 | 257,500 | 246,100 | 253,800 | 1,023 |
| 2009/05/28 | 249,000 | 253,800 | 249,000 | 250,000 | 495 |
| 2009/05/27 | 251,600 | 256,200 | 245,100 | 256,200 | 925 |
| 2009/05/26 | 230,000 | 248,200 | 227,100 | 248,200 | 1,238 |
| 2009/05/25 | 229,000 | 231,700 | 226,000 | 228,000 | 890 |
| 2009/05/22 | 232,000 | 235,000 | 230,900 | 231,700 | 611 |
| 2009/05/21 | 241,000 | 242,400 | 231,800 | 231,800 | 752 |
| 2009/05/20 | 244,500 | 248,100 | 241,100 | 243,900 | 548 |
| 2009/05/19 | 247,800 | 247,800 | 238,500 | 245,000 | 461 |
| 2009/05/18 | 237,000 | 241,000 | 235,500 | 236,000 | 1,114 |
| 2009/05/15 | 249,900 | 258,100 | 247,000 | 253,000 | 633 |
| 2009/05/14 | 250,000 | 250,000 | 244,000 | 246,100 | 1,009 |
| 2009/05/13 | 255,700 | 259,800 | 254,200 | 255,200 | 1,178 |
| 2009/05/12 | 262,600 | 270,000 | 256,200 | 259,700 | 1,096 |
| 2009/05/11 | 276,000 | 288,000 | 274,000 | 282,000 | 3,151 |
| 2009/05/08 | 256,900 | 265,200 | 250,500 | 263,000 | 901 |
| 2009/05/07 | 247,900 | 259,800 | 245,700 | 259,400 | 1,267 |
| 2009/05/01 | 233,000 | 244,900 | 230,300 | 243,500 | 1,115 |
| 2009/04/30 | 214,900 | 239,900 | 214,900 | 233,600 | 1,584 |
| 2009/04/28 | 220,000 | 227,500 | 211,000 | 216,800 | 1,133 |
| 2009/04/27 | 231,800 | 235,000 | 221,100 | 223,400 | 900 |
| 2009/04/24 | 232,000 | 240,900 | 232,000 | 239,800 | 1,249 |
| 2009/04/23 | 233,900 | 249,800 | 232,500 | 247,900 | 3,049 |
| 2009/04/22 | 224,000 | 230,000 | 212,100 | 230,000 | 1,900 |
| 2009/04/21 | 221,800 | 225,900 | 220,200 | 223,900 | 883 |
| 2009/04/20 | 224,100 | 235,000 | 224,100 | 233,800 | 1,450 |
| 2009/04/17 | 211,300 | 221,000 | 209,000 | 221,000 | 823 |
| 2009/04/16 | 221,000 | 221,000 | 205,200 | 207,300 | 1,955 |
| 2009/04/15 | 227,200 | 233,000 | 216,000 | 217,000 | 1,276 |
| 2009/04/14 | 237,900 | 237,900 | 227,200 | 230,800 | 1,265 |
| 2009/04/13 | 239,000 | 246,800 | 236,000 | 237,000 | 1,016 |
| 2009/04/10 | 255,000 | 261,500 | 240,100 | 247,000 | 3,386 |
| 2009/04/09 | 236,000 | 254,700 | 233,900 | 252,000 | 3,684 |
| 2009/04/08 | 224,100 | 238,000 | 221,400 | 232,800 | 5,932 |
| 2009/04/07 | 221,200 | 251,900 | 220,900 | 248,900 | 7,705 |
| 2009/04/06 | 211,200 | 214,900 | 211,200 | 213,200 | 2,905 |
| 2009/04/03 | 203,200 | 206,900 | 200,000 | 203,200 | 1,893 |
| 2009/04/02 | 195,000 | 202,900 | 193,600 | 201,200 | 3,052 |
| 2009/04/01 | 184,000 | 194,900 | 183,100 | 192,000 | 2,896 |
| 2009/03/31 | 179,400 | 182,900 | 175,900 | 181,900 | 2,247 |
| 2009/03/30 | 189,400 | 189,400 | 181,300 | 184,100 | 2,144 |
| 2009/03/27 | 179,900 | 185,900 | 175,000 | 181,100 | 5,344 |
| 2009/03/26 | 157,400 | 159,800 | 151,400 | 155,900 | 3,764 |
| 2009/03/25 | 161,800 | 162,200 | 154,000 | 155,400 | 2,451 |
| 2009/03/24 | 162,900 | 164,900 | 160,500 | 161,800 | 1,776 |
| 2009/03/23 | 159,400 | 165,200 | 158,000 | 161,200 | 2,204 |
| 2009/03/19 | 172,100 | 172,300 | 155,200 | 157,200 | 2,551 |
| 2009/03/18 | 161,800 | 166,000 | 159,900 | 162,500 | 2,604 |
| 2009/03/17 | 154,200 | 162,000 | 153,600 | 160,100 | 1,915 |
| 2009/03/16 | 150,000 | 153,000 | 148,300 | 151,200 | 1,588 |
| 2009/03/13 | 140,300 | 154,300 | 139,000 | 144,100 | 2,948 |
| 2009/03/12 | 134,900 | 146,400 | 134,900 | 140,200 | 2,130 |
| 2009/03/11 | 136,500 | 140,500 | 130,000 | 131,000 | 2,320 |
| 2009/03/10 | 129,400 | 139,700 | 129,000 | 136,900 | 1,750 |
| 2009/03/09 | 135,100 | 135,700 | 125,200 | 128,100 | 2,804 |
| 2009/03/06 | 146,200 | 149,400 | 144,200 | 144,300 | 1,470 |
| 2009/03/05 | 150,500 | 153,000 | 148,000 | 148,000 | 1,464 |
| 2009/03/04 | 150,800 | 155,000 | 150,800 | 152,600 | 1,342 |
| 2009/03/03 | 160,100 | 160,100 | 154,900 | 156,800 | 640 |
| 2009/03/02 | 157,500 | 160,000 | 153,100 | 158,600 | 1,577 |
| 2009/02/27 | 160,000 | 162,900 | 152,500 | 160,500 | 1,809 |
| 2009/02/26 | 153,000 | 162,500 | 151,500 | 157,000 | 2,997 |
| 2009/02/25 | 148,000 | 148,800 | 142,800 | 147,600 | 932 |
| 2009/02/24 | 143,600 | 151,500 | 141,000 | 144,000 | 1,183 |
| 2009/02/23 | 153,000 | 153,200 | 146,000 | 149,600 | 1,124 |
| 2009/02/20 | 150,800 | 158,200 | 150,100 | 156,000 | 1,010 |
| 2009/02/19 | 156,100 | 157,500 | 149,900 | 150,800 | 2,251 |
| 2009/02/18 | 166,000 | 172,100 | 152,700 | 154,800 | 2,382 |
| 2009/02/17 | 167,100 | 175,100 | 164,500 | 170,900 | 2,173 |
| 2009/02/16 | 196,000 | 196,000 | 165,000 | 166,200 | 2,664 |
| 2009/02/13 | 210,300 | 217,000 | 201,400 | 205,000 | 1,068 |
| 2009/02/12 | 215,000 | 219,300 | 205,000 | 210,000 | 667 |
| 2009/02/10 | 212,500 | 216,900 | 212,000 | 215,000 | 337 |
| 2009/02/09 | 220,100 | 222,100 | 206,500 | 216,500 | 743 |
| 2009/02/06 | 226,800 | 226,900 | 216,200 | 216,500 | 373 |
| 2009/02/05 | 223,000 | 235,100 | 222,000 | 229,400 | 385 |
| 2009/02/04 | 228,900 | 229,000 | 222,000 | 223,000 | 353 |
| 2009/02/03 | 225,500 | 230,500 | 219,800 | 225,000 | 757 |
| 2009/02/02 | 234,000 | 234,000 | 216,000 | 223,000 | 630 |
| 2009/01/30 | 235,000 | 244,000 | 231,500 | 238,000 | 616 |
| 2009/01/29 | 245,900 | 247,000 | 237,300 | 247,000 | 364 |
| 2009/01/28 | 241,000 | 243,000 | 230,700 | 235,300 | 663 |
| 2009/01/27 | 230,000 | 248,000 | 230,000 | 245,000 | 1,243 |
| 2009/01/26 | 247,900 | 247,900 | 221,000 | 222,000 | 358 |
| 2009/01/23 | 240,800 | 257,600 | 235,700 | 247,700 | 1,991 |
| 2009/01/22 | 215,100 | 250,900 | 200,100 | 244,800 | 2,164 |
| 2009/01/21 | 189,300 | 215,000 | 187,500 | 213,000 | 1,432 |
| 2009/01/20 | 191,000 | 191,000 | 185,000 | 186,900 | 711 |
| 2009/01/19 | 198,500 | 204,100 | 188,800 | 191,000 | 1,406 |
| 2009/01/16 | 193,600 | 198,900 | 191,100 | 197,500 | 1,047 |
| 2009/01/15 | 188,400 | 199,000 | 187,600 | 195,200 | 1,166 |
| 2009/01/14 | 215,400 | 217,000 | 196,000 | 205,400 | 1,384 |
| 2009/01/13 | 247,000 | 249,000 | 223,000 | 223,000 | 1,077 |
| 2009/01/09 | 243,300 | 254,400 | 243,300 | 246,100 | 557 |
| 2009/01/08 | 255,100 | 257,000 | 241,100 | 241,100 | 623 |
| 2009/01/07 | 280,000 | 280,000 | 253,300 | 255,000 | 1,024 |
| 2009/01/06 | 269,000 | 278,000 | 267,800 | 278,000 | 870 |
| 2009/01/05 | 251,000 | 262,000 | 251,000 | 262,000 | 356 |